Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
30/10/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/10/2026 5,300 0.2 (3.92%) 100 0.53 0 0 5,100 5,800 4,400
28/10/2026 5,200 0.1 (1.96%) 404 2.07 0 0 5,100 5,800 4,400
27/10/2026 5,100 0.1 (2%) 500 2.53 0 0 5,000 5,700 4,300
26/10/2026 5,100 0 (0%) 2,318 11.64 9,500 41.8 5,100 5,800 4,400
23/10/2026 5,100 0.2 (4.08%) 427 2.17 0 0 4,900 5,600 4,200
22/10/2026 4,900 0 (0%) 10,600 52.04 0 0 4,900 5,600 4,200
21/10/2026 4,900 0 (0%) 1,000 4.9 0 0 4,900 5,600 4,200
20/10/2026 4,900 0 (0%) 200 0.98 0 0 4,900 5,600 4,200
19/10/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
16/10/2026 4,900 -0.1 (-2%) 1,200 5.89 0 0 5,000 5,700 4,300
15/10/2026 5,200 0.3 (6.12%) 1,200 6.03 0 0 4,900 5,600 4,200
14/10/2026 5,000 0.1 (2.04%) 2,080 10.22 0 0 4,900 5,600 4,200
13/10/2026 4,900 0 (0%) 2,600 12.73 0 0 4,900 5,600 4,200
12/10/2026 5,200 0.3 (6.12%) 2,100 10.32 0 0 4,900 5,600 4,200
09/10/2026 4,800 -0.2 (-4%) 220 1.08 0 0 5,000 5,700 4,300
08/10/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
07/10/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
06/10/2026 4,700 -0.3 (-6%) 2,500 12.4 0 0 5,000 5,700 4,300
05/10/2026 5,200 0.3 (6.12%) 954 4.79 0 0 4,900 5,600 4,200
02/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/10/2026 4,900 -0.5 (-9.26%) 100 0.49 0 0 5,400 6,200 4,600
30/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/09/2026 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
28/09/2026 5,200 0.1 (1.96%) 100 0.52 19,600 86.24 5,100 5,800 4,400
25/09/2026 5,100 0 (0%) 1,131 5.75 0 0 5,100 5,800 4,400
24/09/2026 5,200 0.1 (1.96%) 2,200 11.14 0 0 5,100 5,800 4,400
23/09/2026 5,400 0.3 (5.88%) 1,100 5.64 0 0 5,100 5,800 4,400
22/09/2026 5,100 0 (0%) 3,500 17.85 0 0 5,100 5,800 4,400
21/09/2026 5,100 -0.1 (-1.92%) 400 2.04 0 0 5,200 5,900 4,500
18/09/2026 5,100 0 (0%) 3,305 17.16 0 0 5,100 5,800 4,400
17/09/2026 5,200 0.4 (8.33%) 335 1.7 0 0 4,800 5,500 4,100
16/09/2026 5,200 0.1 (1.96%) 2,100 10.1 0 0 5,100 5,800 4,400
15/09/2026 5,100 0 (0%) 575 2.91 0 0 5,100 5,800 4,400
14/09/2026 5,000 -0.1 (-1.96%) 3,715 18.85 0 0 5,100 5,800 4,400
11/09/2026 5,200 0.2 (4%) 1,625 8.3 0 0 5,000 5,700 4,300
10/09/2026 5,300 0 (0%) 5,000 25.22 0 0 5,300 6,000 4,600
09/09/2026 5,400 0.1 (1.89%) 1,905 10.06 0 0 5,300 6,000 4,600
08/09/2026 5,200 -0.3 (-5.45%) 2,629 13.8 0 0 5,500 6,300 4,700
07/09/2026 5,500 0 (0%) 8 0.04 0 0 5,500 6,300 4,700
04/09/2026 5,800 -0.1 (-1.69%) 339 1.86 0 0 5,900 6,700 5,100
03/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/08/2026 5,900 0.5 (9.26%) 100 0.59 0 0 5,400 6,200 4,600
27/08/2026 5,900 -0.2 (-3.28%) 510 2.73 0 0 6,100 7,000 5,200
26/08/2026 6,200 0.6 (10.71%) 1,264 7.75 0 0 5,600 6,400 4,800
25/08/2026 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
24/08/2026 5,600 0 (0%) 7 0.04 0 0 5,600 6,400 4,800
21/08/2026 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
20/08/2026 5,600 0.2 (3.7%) 400 2.1 0 0 5,400 6,200 4,600
19/08/2026 5,500 0.2 (3.77%) 1,100 5.92 0 0 5,300 6,000 4,600
18/08/2026 5,700 0.4 (7.55%) 1,200 6.39 0 0 5,300 6,000 4,600
17/08/2026 5,500 -0.1 (-1.79%) 200 1.06 0 0 5,600 6,400 4,800
14/08/2026 5,600 0.2 (3.7%) 104 0.58 0 0 5,400 6,200 4,600
13/08/2026 5,600 -0.2 (-3.45%) 10,200 54.98 0 0 5,800 6,600 5,000
12/08/2026 5,800 -0.1 (-1.69%) 502 2.9 0 0 5,900 6,700 5,100
11/08/2026 5,900 0.7 (13.46%) 101 0.6 0 0 5,200 5,900 4,500
10/08/2026 5,700 0 (0%) 1,213 6.33 0 0 5,700 6,500 4,900
07/08/2026 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 6,400 4,800
06/08/2026 5,800 0 (0%) 7,000 39.06 0 0 5,800 6,600 5,000
05/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/08/2026 5,800 -0.1 (-1.69%) 161 0.92 0 0 5,900 6,700 5,100
03/08/2026 5,900 0 (0%) 101 0.6 0 0 5,900 6,700 5,100
31/07/2026 6,000 0.5 (9.09%) 1,490 8.78 0 0 5,500 6,300 4,700
30/07/2026 5,600 0.1 (1.82%) 1,402 7.72 0 0 5,500 6,300 4,700
29/07/2026 5,900 0.6 (11.32%) 201 1.1 0 0 5,300 6,000 4,600
28/07/2026 5,800 0.4 (7.41%) 657 3.51 0 0 5,400 6,200 4,600
27/07/2026 5,500 0 (0%) 4,360 23.32 0 0 5,500 6,300 4,700
24/07/2026 5,800 0.6 (11.54%) 1,644 8.97 0 0 5,200 5,900 4,500
23/07/2026 5,400 0 (0%) 1,200 6.21 0 0 5,400 6,200 4,600
22/07/2026 5,700 0.4 (7.55%) 3,051 16.39 0 0 5,300 6,000 4,600
21/07/2026 5,600 0.1 (1.82%) 2,100 11.19 0 0 5,500 6,300 4,700
20/07/2026 5,900 -0.1 (-1.67%) 200 1.1 0 0 6,000 6,900 5,100
17/07/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
16/07/2026 6,100 0.3 (5.17%) 300 1.7 0 0 5,800 6,600 5,000
15/07/2026 5,600 -0.4 (-6.67%) 1,300 7.48 0 0 6,000 6,900 5,100
14/07/2026 6,100 0 (0%) 600 3.61 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 5,600 -0.5 (-8.2%) 2,201 13.49 0 0 6,100 7,000 5,200
09/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/07/2026 6,100 0.4 (7.02%) 145 0.87 0 0 5,700 6,500 4,900
07/07/2026 6,100 0.4 (7.02%) 1,583 9.1 0 0 5,700 6,500 4,900
06/07/2026 5,700 0 (0%) 150 0.88 0 0 5,700 6,500 4,900
03/07/2026 5,900 -0.3 (-4.84%) 920 5.23 0 0 6,200 7,100 5,300
02/07/2026 6,000 0 (0%) 330 2.03 0 0 6,000 6,900 5,100
01/07/2026 6,600 0.5 (8.2%) 1,315 7.93 0 0 6,100 7,000 5,200
30/06/2026 6,700 0.8 (13.56%) 3,020 18.28 0 0 5,900 6,700 5,100
29/06/2026 5,700 0.1 (1.79%) 470 2.76 0 0 5,600 6,400 4,800
26/06/2026 6,100 0.2 (3.39%) 3,902 21.92 0 0 5,900 6,700 5,100
25/06/2026 7,900 0 (0%) 5,051 39.72 0 0 7,900 9,000 6,800
24/06/2026 7,900 -0.3 (-3.66%) 13,927 110.44 0 0 8,200 9,400 7,000
23/06/2026 8,000 0.1 (1.27%) 6,816 56.1 0 0 7,900 9,000 6,800
22/06/2026 7,900 0.1 (1.28%) 18,800 148.66 0 0 7,800 8,900 6,700
19/06/2026 7,700 -0.2 (-2.53%) 18,959 147.44 0 0 7,900 9,000 6,800
18/06/2026 7,900 -0.3 (-3.66%) 35,753 282.88 0 0 8,200 9,400 7,000
17/06/2026 8,200 0 (0%) 600 4.92 0 0 8,200 9,400 7,000
16/06/2026 8,000 -0.3 (-3.61%) 4,300 35.3 0 0 8,300 9,500 7,100
15/06/2026 8,100 0 (0%) 9,700 80.67 0 0 8,100 9,300 6,900
12/06/2026 8,100 1 (14.08%) 8,176 66.01 0 0 7,100 8,100 6,100
11/06/2026 8,000 -0.1 (-1.23%) 10,100 71.8 0 0 8,100 9,300 6,900
10/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/06/2026 8,400 0 (0%) 300 2.42 0 0 8,400 9,600 7,200
08/06/2026 8,300 0.3 (3.75%) 12,300 103.1 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 7,900 -0.1 (-1.25%) 4,000 31.93 0 0 8,000 9,200 6,800
03/06/2026 8,100 -0.1 (-1.22%) 1,800 14.44 0 0 8,200 9,400 7,000
02/06/2026 8,200 0.7 (9.33%) 1,100 9.02 0 0 7,500 8,600 6,400
01/06/2026 8,000 -0.2 (-2.44%) 201 1.51 0 0 8,200 9,400 7,000
29/05/2026 7,400 -0.9 (-10.84%) 1,100 9.04 0 0 8,300 9,500 7,100
28/05/2026 8,300 1 (13.7%) 100 0.83 0 0 7,300 8,300 6,300
27/05/2026 7,300 -0.8 (-9.88%) 100 0.73 0 0 8,100 9,300 6,900
26/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/05/2026 8,100 -1.2 (-12.9%) 14,000 113.4 0 0 9,300 10,600 8,000
22/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/05/2026 9,300 0 (0%) 5 0.05 0 0 9,300 10,600 8,000
14/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/05/2026 10,000 1.3 (14.94%) 515 4.79 0 0 8,700 10,000 7,400
11/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/05/2026 8,700 0 (0%) 5 0.04 0 0 8,700 10,000 7,400
07/05/2026 8,700 0 (0%) 7 0.06 0 0 8,700 10,000 7,400
06/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh